|
Closing price on 12/21/2009
|
|
| Open |
13.00 |
| High |
14.00 |
| Low |
12.40 |
| Volume |
7,000 |
| Split-adjusted Price |
4.44 |
|
|
TMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.80 / +6.15%
|
13.00
|
14.00
|
12.40
|
13.80
|
13.80
|
4.44
|
7,000
|
|
|
12/18/2009
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.00
|
4.18
|
5,300
|
|
|
12/17/2009
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.18
|
0
|
|
|
12/16/2009
|
-1.10 / -7.91%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
4.12
|
9,500
|
|
|
12/15/2009
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.90
|
4.47
|
17,300
|
|
|
12/14/2009
|
+0.90 / +7.09%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
4.37
|
4,200
|
|
|
12/11/2009
|
-0.70 / -5.22%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
4.09
|
11,600
|
|
|
12/10/2009
|
+0.20 / +1.52%
|
13.50
|
13.80
|
13.00
|
13.40
|
13.40
|
4.31
|
21,900
|
|
|
12/9/2009
|
-0.30 / -2.22%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
4.25
|
12,800
|
|
|
12/8/2009
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
4.34
|
10,000
|
|
|
12/7/2009
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
4.15
|
700
|
|
|
12/4/2009
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
4.09
|
1,100
|
|
|
12/3/2009
|
+0.40 / +3.20%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.90
|
4.15
|
1,200
|
|
|
12/2/2009
|
-1.00 / -7.41%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
4.02
|
7,100
|
|
|
12/1/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
4.34
|
6,700
|
|
|
11/30/2009
|
+0.50 / +3.85%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
4.34
|
8,100
|
|
|
11/27/2009
|
-0.20 / -1.52%
|
12.60
|
13.40
|
12.60
|
13.00
|
13.00
|
4.18
|
14,900
|
|
|
11/26/2009
|
-0.60 / -4.35%
|
14.90
|
14.90
|
13.10
|
13.20
|
13.20
|
4.25
|
60,300
|
|
|
11/25/2009
|
-0.90 / -6.12%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
4.44
|
13,300
|
|
|
11/24/2009
|
-0.10 / -0.68%
|
15.90
|
15.90
|
14.70
|
14.70
|
14.70
|
4.73
|
3,700
|
|
|
11/23/2009
|
-0.70 / -4.52%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
4.76
|
4,700
|
|
|
11/20/2009
|
-0.50 / -3.13%
|
16.10
|
16.30
|
15.00
|
15.50
|
15.50
|
4.99
|
12,800
|
|
|
11/19/2009
|
-0.40 / -2.44%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
5.15
|
7,500
|
|
|
11/18/2009
|
+0.20 / +1.23%
|
16.40
|
16.40
|
15.50
|
16.40
|
16.40
|
5.28
|
9,700
|
|
|
11/17/2009
|
-0.90 / -5.26%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
5.21
|
16,900
|
|
|
11/16/2009
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
5.50
|
6,700
|
|
|
11/13/2009
|
+0.10 / +0.56%
|
18.00
|
19.00
|
18.00
|
18.00
|
18.00
|
5.79
|
4,500
|
|
|
11/12/2009
|
+1.40 / +8.48%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
5.76
|
31,000
|
|
|
11/11/2009
|
-0.50 / -2.94%
|
17.80
|
17.80
|
15.70
|
16.50
|
16.50
|
5.31
|
16,000
|
|
|
11/10/2009
|
-0.80 / -4.49%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
5.47
|
19,800
|
|
|